Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.612,47 +824,12 (+1,40%) CMC Crypto 200
1.333,18 +56,20 (+4,40%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 78.13% |
| AAPL240621C00290000 | 2024-05-03 12:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 5,030 | 44.14% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 705 | 37.31% |
| AAPL240816C00290000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 205 | 31.84% |
| AAPL240920C00290000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 39 | 1,174 | 29.64% |
| AAPL241018C00290000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.11 | -0.02 | -33.33% | 201 | 270 | 28.03% |
| AAPL241115C00290000 | 2024-05-03 1:48PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.14 | +0.02 | +25.00% | 100 | 633 | 26.71% |
| AAPL241220C00290000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 0.19 | 0.09 | 0.18 | +0.07 | +58.33% | 30 | 7,471 | 25.39% |
| AAPL250117C00290000 | 2024-05-03 11:54AM EDT | 2025-01-17 | 0.21 | 0.12 | 0.21 | +0.03 | +16.67% | 5 | 2,580 | 24.46% |
| AAPL250321C00290000 | 2024-05-03 2:14PM EDT | 2025-03-21 | 0.39 | 0.30 | 0.35 | +0.09 | +30.00% | 10 | 329 | 23.58% |
| AAPL250620C00290000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 0.82 | 0.62 | 0.84 | +0.26 | +46.43% | 162 | 1,442 | 24.04% |
| AAPL250919C00290000 | 2024-05-03 2:09PM EDT | 2025-09-19 | 1.45 | 1.23 | 1.40 | +0.40 | +38.10% | 1 | 268 | 24.00% |
| AAPL251219C00290000 | 2024-05-03 11:57AM EDT | 2025-12-19 | 2.27 | 1.90 | 2.24 | +0.53 | +30.46% | 11 | 1,005 | 24.47% |
| AAPL260116C00290000 | 2024-05-03 12:47PM EDT | 2026-01-16 | 2.65 | 2.28 | 2.49 | +0.66 | +33.17% | 15 | 629 | 24.52% |
| AAPL260618C00290000 | 2024-05-03 12:47PM EDT | 2026-06-18 | 4.57 | 4.05 | 4.35 | +1.66 | +57.04% | 14 | 167 | 25.38% |
| AAPL261218C00290000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 5.50 | 5.60 | 7.80 | +0.30 | +5.77% | 2 | 93 | 27.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00290000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 105.25 | 106.00 | 107.20 | +105.25 | - | 20 | 0 | 131.15% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 140.17% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 50.90% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 46.98% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 39.06% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 43.51% |
